Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 25.84 | 26.11 | 25.64 | 25.66 | 159,961 | -0.23(-0.90%) |
Jul 30, 2012 | 26.09 | 26.13 | 25.71 | 25.89 | 139,468 | -0.08(-0.30%) |
Jul 27, 2012 | 25.92 | 26.13 | 25.70 | 25.97 | 214,394 | +0.30(+1.17%) |
Jul 26, 2012 | 25.71 | 25.92 | 25.49 | 25.67 | 162,724 | +0.21(+0.81%) |
Jul 25, 2012 | 25.29 | 25.77 | 25.29 | 25.46 | 141,270 | +0.30(+1.20%) |
Jul 24, 2012 | 25.14 | 25.28 | 25.05 | 25.16 | 214,179 | +0.07(+0.27%) |
Jul 23, 2012 | 25.15 | 25.18 | 24.93 | 25.09 | 97,610 | -0.32(-1.25%) |
Jul 20, 2012 | 25.63 | 25.64 | 25.32 | 25.41 | 110,575 | -0.31(-1.21%) |
Jul 19, 2012 | 26.11 | 26.11 | 25.69 | 25.72 | 158,602 | -0.22(-0.86%) |
Jul 18, 2012 | 25.83 | 26.03 | 25.81 | 25.94 | 155,273 | +0.10(+0.40%) |
Jul 17, 2012 | 26.00 | 26.05 | 25.41 | 25.84 | 425,655 | +0.01(+0.03%) |
Jul 16, 2012 | 26.06 | 26.43 | 25.74 | 25.83 | 159,394 | -0.42(-1.61%) |
Jul 13, 2012 | 26.02 | 26.40 | 25.91 | 26.25 | 113,400 | +0.34(+1.30%) |
Jul 12, 2012 | 25.62 | 26.05 | 25.47 | 25.92 | 164,245 | +0.16(+0.60%) |
Jul 11, 2012 | 25.71 | 25.83 | 25.50 | 25.76 | 280,320 | +0.20(+0.77%) |
Jul 10, 2012 | 25.63 | 25.68 | 25.44 | 25.56 | 108,653 | -0.03(-0.10%) |
Jul 09, 2012 | 25.49 | 25.62 | 25.25 | 25.59 | 259,476 | +0.01(+0.03%) |
Jul 06, 2012 | 25.35 | 25.64 | 25.35 | 25.58 | 95,454 | +0.00(+0.00%) |
Jul 05, 2012 | 25.84 | 25.90 | 25.48 | 25.58 | 226,746 | -0.37(-1.43%) |
Jul 03, 2012 | 25.54 | 25.96 | 25.49 | 25.95 | 112,339 | +0.34(+1.31%) |
Jul 02, 2012 | 25.65 | 25.70 | 25.43 | 25.61 | 217,751 | +0.03(+0.10%) |
Jun 29, 2012 | 25.63 | 25.70 | 25.39 | 25.59 | 187,001 | +0.40(+1.57%) |
Jun 28, 2012 | 24.89 | 25.20 | 24.74 | 25.19 | 260,607 | +0.15(+0.58%) |
Jun 27, 2012 | 24.69 | 25.09 | 24.59 | 25.05 | 104,786 | +0.36(+1.46%) |
Jun 26, 2012 | 24.57 | 24.86 | 24.45 | 24.69 | 130,440 | +0.18(+0.74%) |
Jun 25, 2012 | 24.76 | 24.86 | 24.46 | 24.51 | 168,601 | -0.35(-1.42%) |
Jun 22, 2012 | 25.42 | 25.44 | 24.81 | 24.86 | 520,395 | -0.79(-3.08%) |
Jun 21, 2012 | 25.94 | 25.94 | 25.50 | 25.65 | 206,265 | -0.25(-0.96%) |
Jun 20, 2012 | 26.05 | 26.05 | 25.76 | 25.90 | 124,703 | -0.13(-0.49%) |
Jun 19, 2012 | 25.56 | 26.10 | 25.49 | 26.02 | 280,668 | +0.56(+2.19%) |
Jun 18, 2012 | 25.24 | 25.51 | 25.06 | 25.47 | 315,582 | +0.20(+0.78%) |
Jun 15, 2012 | 25.13 | 25.60 | 25.13 | 25.27 | 301,243 | +0.12(+0.48%) |
Jun 14, 2012 | 24.64 | 25.20 | 24.64 | 25.15 | 366,496 | +0.42(+1.70%) |
Jun 13, 2012 | 24.76 | 25.06 | 24.64 | 24.73 | 185,564 | -0.27(-1.06%) |
Jun 12, 2012 | 25.25 | 25.30 | 24.78 | 24.99 | 261,990 | -0.23(-0.92%) |
Jun 11, 2012 | 25.90 | 25.90 | 25.13 | 25.23 | 247,392 | -0.44(-1.71%) |
Jun 08, 2012 | 25.90 | 25.94 | 25.55 | 25.66 | 243,918 | -0.26(-0.99%) |
Jun 07, 2012 | 26.19 | 26.36 | 25.90 | 25.92 | 333,948 | -0.04(-0.17%) |
Jun 06, 2012 | 25.59 | 25.98 | 25.36 | 25.96 | 249,768 | +0.52(+2.02%) |
Jun 05, 2012 | 25.18 | 25.58 | 25.17 | 25.45 | 431,119 | +0.10(+0.41%) |
Jun 04, 2012 | 24.51 | 25.41 | 24.35 | 25.35 | 560,337 | +0.85(+3.47%) |
Jun 01, 2012 | 24.34 | 24.60 | 24.16 | 24.50 | 245,129 | -0.18(-0.73%) |
May 31, 2012 | 24.69 | 24.84 | 24.39 | 24.68 | 946,279 | -0.03(-0.14%) |
May 30, 2012 | 24.65 | 24.81 | 24.58 | 24.71 | 280,050 | -0.05(-0.21%) |
May 29, 2012 | 24.89 | 25.03 | 24.55 | 24.76 | 171,562 | -0.06(-0.24%) |
May 25, 2012 | 25.33 | 25.33 | 24.63 | 24.82 | 160,141 | -0.46(-1.83%) |
May 24, 2012 | 25.01 | 25.31 | 24.57 | 25.29 | 833,041 | +0.35(+1.41%) |
May 23, 2012 | 24.56 | 24.99 | 24.46 | 24.93 | 323,226 | +0.18(+0.73%) |
May 22, 2012 | 24.82 | 25.12 | 24.59 | 24.75 | 373,258 | -0.11(-0.45%) |
May 21, 2012 | 24.54 | 24.87 | 24.46 | 24.87 | 311,946 | +0.32(+1.29%) |
May 18, 2012 | 24.57 | 24.86 | 24.43 | 24.55 | 287,595 | -0.10(-0.42%) |
May 17, 2012 | 24.88 | 25.00 | 24.58 | 24.65 | 391,004 | -0.11(-0.45%) |
May 16, 2012 | 24.61 | 24.88 | 24.47 | 24.76 | 336,474 | +0.19(+0.77%) |
May 15, 2012 | 24.38 | 24.61 | 24.31 | 24.57 | 183,067 | +0.20(+0.81%) |
May 14, 2012 | 24.32 | 24.52 | 24.11 | 24.38 | 349,277 | -0.19(-0.77%) |
May 11, 2012 | 23.98 | 24.65 | 23.98 | 24.57 | 269,827 | +0.47(+1.96%) |
May 10, 2012 | 23.64 | 24.16 | 23.64 | 24.09 | 194,483 | +0.57(+2.41%) |
May 09, 2012 | 23.78 | 23.91 | 23.53 | 23.53 | 157,143 | -0.41(-1.72%) |
May 08, 2012 | 23.60 | 23.96 | 23.60 | 23.94 | 218,393 | +0.29(+1.23%) |
May 07, 2012 | 23.57 | 23.72 | 23.30 | 23.65 | 617,750 | -0.05(-0.22%) |
May 04, 2012 | 24.05 | 24.09 | 23.57 | 23.70 | 165,859 | -0.46(-1.88%) |
May 03, 2012 | 24.56 | 24.56 | 24.10 | 24.15 | 772,058 | -0.31(-1.26%) |
May 02, 2012 | 24.10 | 24.62 | 24.05 | 24.46 | 284,126 | +0.45(+1.86%) |